Home

Rayonier Inc. REIT Common Stock (RYN)

25.04
-1.87 (-6.95%)
NYSE · Last Trade: Apr 4th, 10:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rayonier Inc. REIT Common Stock (RYN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202526.5926.6225.2225.041,020,51225.04
4/03/202527.8628.1426.8526.91964,84026.91
4/02/202528.0028.0927.8127.99547,79527.99
4/01/202527.9728.0427.6628.02947,89128.02
3/31/202527.7728.0927.7527.881,096,94627.88
3/28/202527.9028.0427.5727.83742,71027.83
3/27/202527.7228.0527.5427.85880,12127.85
3/26/202527.4927.8027.4027.68950,95327.68
3/25/202527.7827.9627.1027.47973,77727.47
3/24/202527.5027.9627.3427.84929,07027.84
3/21/202528.0328.1527.4927.583,015,76427.58
3/20/202528.0528.3028.0028.24792,27228.24
3/19/202528.0028.1927.7228.111,090,00428.11
3/18/202527.8828.1927.6528.061,095,06028.06
3/17/202527.6328.1727.5327.851,175,79527.85
3/14/202527.4928.0227.4527.94867,26927.67
3/13/202527.1627.5127.0327.27943,28327.00
3/12/202527.5527.7326.8727.221,979,40726.95
3/11/202527.4627.8227.0727.311,213,46327.04
3/10/202527.4127.9627.1827.191,567,77026.92
3/07/202526.9627.3826.9627.291,002,20727.02
3/06/202527.0727.2826.5926.89849,07026.63
3/05/202526.8427.4926.7527.331,468,40927.06
3/04/202527.2027.3926.9526.971,139,83626.71
3/03/202526.4527.2026.2827.191,011,87526.92
2/28/202526.6526.8726.3226.491,856,79926.23
2/27/202526.0526.6326.0026.51928,26626.25
2/26/202526.3126.5226.0726.15993,60325.89
2/25/202526.2326.4325.9226.311,134,70526.05
2/24/202525.8926.3225.8426.09865,58625.84
2/21/202526.2526.2525.8425.901,056,28425.65
2/20/202525.7226.1525.5826.14787,94925.88
2/19/202525.8426.0725.6425.74901,94325.49
2/18/202525.3826.0325.2226.00891,46225.75
2/14/202525.6725.8625.2425.371,672,15925.12
2/13/202525.3225.4825.2625.47884,89125.22
2/12/202525.1025.5725.1025.321,698,91125.07
2/11/202525.5925.7125.1125.514,406,23325.26
2/10/202526.3526.4125.6025.692,676,32725.44
2/07/202526.2226.5026.0226.221,214,04925.96
2/06/202526.8527.1126.2026.351,464,43326.09
2/05/202525.6725.8725.5325.73694,75025.48
2/04/202525.9426.1725.5625.70778,15725.45
2/03/202525.9026.5025.8325.941,137,74325.69
1/31/202526.1326.3825.9826.14704,61225.88
1/30/202526.2826.6626.0726.29800,69326.03
1/29/202526.1126.3025.8226.01694,62025.76
1/28/202526.6526.7826.2826.42375,93126.16
1/27/202526.4927.0226.4926.83448,67626.57
1/24/202526.2026.3726.0926.30474,61726.04
1/23/202526.1426.4226.0226.28586,81726.02
1/22/202526.5326.6626.1326.20461,13425.94
1/21/202526.5626.9126.5326.75495,72026.49
1/17/202526.2026.8426.0526.52879,13026.26
1/16/202525.8526.2525.8126.17838,42125.91
1/15/202526.4626.6225.6625.811,410,41425.56
1/14/202525.4726.0025.4225.86573,30625.61
1/13/202525.0025.5325.0025.401,629,40925.15
1/10/202525.3825.7624.8824.951,331,05224.71
1/08/202525.9026.1125.3225.731,139,69825.48
1/07/202526.4626.7226.0226.11663,34225.85
1/06/202526.3226.8526.2726.42441,00426.16